| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 10,457.75 | 10,800 | 10,375 | 10,545.45 | 10,545.45 | +245.15 (+2.38%) | 2,501 |
| 31 Mar 2017 | INR | 10,177.05 | 10,363.45 | 10,160 | 10,300.3 | 10,300.3 | +209.75 (+2.08%) | 508 |
| 30 Mar 2017 | INR | 9,976.95 | 10,200 | 9,955.45 | 10,090.55 | 10,090.55 | +139.2 (+1.40%) | 237 |
| 29 Mar 2017 | INR | 9,940 | 9,999 | 9,849 | 9,951.35 | 9,951.35 | +67.2 (+0.68%) | 50 |
| 28 Mar 2017 | INR | 9,866.25 | 9,960 | 9,866 | 9,884.15 | 9,884.15 | -30.3 (-0.31%) | 34 |
| 27 Mar 2017 | INR | 9,844.05 | 9,920.05 | 9,840 | 9,914.45 | 9,914.45 | +10.25 (+0.10%) | 85 |
| 24 Mar 2017 | INR | 9,775 | 9,915 | 9,775 | 9,904.2 | 9,904.2 | +129.2 (+1.32%) | 69 |
| 23 Mar 2017 | INR | 9,875.9 | 9,875.9 | 9,617.25 | 9,775 | 9,775 | +102.35 (+1.06%) | 20 |
| 22 Mar 2017 | INR | 9,710 | 9,829 | 9,650.05 | 9,672.65 | 9,672.65 | -176.8 (-1.80%) | 140 |
| 21 Mar 2017 | INR | 9,992.7 | 9,992.7 | 9,756.05 | 9,849.45 | 9,849.45 | -37.35 (-0.38%) | 71 |
| 20 Mar 2017 | INR | 10,017.1 | 10,017.1 | 9,775 | 9,886.8 | 9,886.8 | -48.2 (-0.49%) | 57 |
| 17 Mar 2017 | INR | 9,945 | 9,945 | 9,800.3 | 9,935 | 9,935 | +35.5 (+0.36%) | 30 |
| 16 Mar 2017 | INR | 9,913.05 | 9,948.95 | 9,850 | 9,899.5 | 9,899.5 | -61.1 (-0.61%) | 135 |
| 15 Mar 2017 | INR | 9,775 | 9,971.6 | 9,775 | 9,960.6 | 9,960.6 | +187.95 (+1.92%) | 106 |
| 14 Mar 2017 | INR | 9,670 | 9,800 | 9,629.95 | 9,772.65 | 9,772.65 | +208.55 (+2.18%) | 22,318 |
| 10 Mar 2017 | INR | 9,530 | 9,575 | 9,530 | 9,564.1 | 9,564.1 | -10 (-0.10%) | 52 |
| 9 Mar 2017 | INR | 9,732 | 9,732 | 9,555.95 | 9,574.1 | 9,574.1 | -185.9 (-1.90%) | 51 |
| 8 Mar 2017 | INR | 9,743.75 | 9,760 | 9,712 | 9,760 | 9,760 | -10 (-0.10%) | 10 |
| 7 Mar 2017 | INR | 9,750 | 9,800 | 9,726.05 | 9,770 | 9,770 | +61.6 (+0.63%) | 35 |
| 6 Mar 2017 | INR | 9,780 | 9,800 | 9,686.05 | 9,708.4 | 9,708.4 | -55.35 (-0.57%) | 22 |
| 3 Mar 2017 | INR | 9,850 | 9,850 | 9,750 | 9,763.75 | 9,763.75 | -79.3 (-0.81%) | 20 |
| 2 Mar 2017 | INR | 9,925 | 9,925 | 9,815 | 9,843.05 | 9,843.05 | -87 (-0.88%) | 36 |
| 1 Mar 2017 | INR | 9,989.4 | 9,999.95 | 9,930 | 9,930.05 | 9,930.05 | +39.35 (+0.40%) | 22 |
| 28 Feb 2017 | INR | 9,861.05 | 9,900 | 9,861.05 | 9,890.7 | 9,890.7 | -6.3 (-0.06%) | 7,319 |
| 27 Feb 2017 | INR | 10,000 | 10,000 | 9,850 | 9,897 | 9,897 | -93 (-0.93%) | 38 |
| 23 Feb 2017 | INR | 9,975 | 9,990 | 9,920 | 9,990 | 9,990 | +66.7 (+0.67%) | 7 |
| 22 Feb 2017 | INR | 9,999.95 | 9,999.95 | 9,832.55 | 9,923.3 | 9,923.3 | -6.1 (-0.06%) | 100 |
| 21 Feb 2017 | INR | 9,959 | 9,964 | 9,900 | 9,929.4 | 9,929.4 | -49.8 (-0.50%) | 21 |
| 20 Feb 2017 | INR | 9,986.35 | 10,000 | 9,883.75 | 9,979.2 | 9,979.2 | -20.65 (-0.21%) | 173 |
| 17 Feb 2017 | INR | 10,029.9 | 10,029.9 | 9,854 | 9,999.85 | 9,999.85 | +8.6 (+0.09%) | 124 |
